Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CATV Systems Sector (CIX: MSECTOR725 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1008 1013 962.71 996.10 0 -12.54(-1.24%)
May 28, 2009 1015 1033 991.05 1009 0 -0.98(-0.10%)
May 27, 2009 1029 1039 1003 1010 0 -21.28(-2.06%)
May 26, 2009 996.46 1040 991.11 1031 0 +26.25(+2.61%)
May 25, 2009 1010 1020 994.17 1005 0 +0.00(+0.00%)
May 22, 2009 1010 1020 994.17 1005 0 -4.20(-0.42%)
May 21, 2009 1019 1027 993.68 1009 0 -22.94(-2.22%)
May 20, 2009 1038 1057 1021 1032 0 -1.46(-0.14%)
May 19, 2009 1033 1054 1022 1033 0 -3.09(-0.30%)
May 18, 2009 995.86 1038 990.53 1036 0 +48.66(+4.93%)
May 15, 2009 1004 1020 979.03 987.68 0 -15.06(-1.50%)
May 14, 2009 1012 1024 993.12 1003 0 -2.92(-0.29%)
May 13, 2009 1014 1030 991.82 1006 0 -26.87(-2.60%)
May 12, 2009 1065 1071 1013 1033 0 -25.07(-2.37%)
May 11, 2009 1057 1077 1041 1058 0 -16.30(-1.52%)
May 08, 2009 1072 1093 1048 1074 0 +20.95(+1.99%)
May 07, 2009 1074 1100 1034 1053 0 -17.08(-1.60%)
May 06, 2009 1080 1094 1046 1070 0 -0.88(-0.08%)
May 05, 2009 1080 1098 1042 1071 0 -15.71(-1.45%)
May 04, 2009 1072 1107 1050 1087 0 +37.23(+3.55%)
May 01, 2009 1033 1058 1014 1049 0 +32.46(+3.19%)
Apr 30, 2009 1040 1061 1007 1017 0 +9.86(+0.98%)
Apr 29, 2009 962.27 1016 958.34 1007 0 +64.26(+6.82%)
Apr 28, 2009 923.82 958.45 919.51 942.81 0 +7.16(+0.77%)
Apr 27, 2009 925.89 950.00 910.34 935.65 0 -6.10(-0.65%)
Apr 24, 2009 929.15 953.29 915.43 941.75 0 +13.82(+1.49%)
Apr 23, 2009 936.54 946.30 907.42 927.93 0 -11.62(-1.24%)
Apr 22, 2009 935.63 961.17 929.00 939.55 0 -9.59(-1.01%)
Apr 21, 2009 921.67 954.07 915.45 949.14 0 +20.42(+2.20%)
Apr 20, 2009 947.71 956.83 917.11 928.72 0 -39.54(-4.08%)
Apr 17, 2009 975.03 988.15 948.30 968.26 0 -7.87(-0.81%)
Apr 16, 2009 948.59 983.07 935.88 976.13 0 +33.52(+3.56%)
Apr 15, 2009 917.30 948.30 909.90 942.61 0 +22.34(+2.43%)
Apr 14, 2009 935.42 943.33 911.72 920.28 0 -27.04(-2.85%)
Apr 13, 2009 936.26 957.33 919.98 947.32 0 +0.54(+0.06%)
Apr 10, 2009 933.68 955.82 921.70 946.77 0 +0.00(+0.00%)
Apr 09, 2009 933.68 955.82 921.70 946.77 0 +24.55(+2.66%)
Apr 08, 2009 909.70 927.59 894.64 922.22 0 +19.45(+2.15%)
Apr 07, 2009 912.56 924.16 896.44 902.77 0 -24.77(-2.67%)
Apr 06, 2009 918.10 935.99 904.42 927.54 0 +1.96(+0.21%)
Apr 03, 2009 922.56 937.12 901.24 925.58 0 +3.78(+0.41%)
Apr 02, 2009 898.22 937.37 888.59 921.80 0 +39.94(+4.53%)
Apr 01, 2009 848.66 886.43 840.76 881.86 0 +19.73(+2.29%)
Mar 31, 2009 863.67 878.10 849.15 862.12 0 +7.35(+0.86%)
Mar 30, 2009 880.49 885.02 841.13 854.77 0 -42.84(-4.77%)
Mar 27, 2009 900.17 915.46 879.00 897.61 0 -17.42(-1.90%)
Mar 26, 2009 887.45 919.63 881.15 915.03 0 +27.37(+3.08%)
Mar 25, 2009 888.35 911.19 861.52 887.66 0 -3.64(-0.41%)
Mar 24, 2009 889.10 917.59 878.71 891.30 0 -8.74(-0.97%)
Mar 23, 2009 866.91 902.43 849.63 900.04 0 +67.30(+8.08%)
Mar 20, 2009 853.00 863.03 821.19 832.73 0 -16.18(-1.91%)
Mar 19, 2009 870.05 879.06 834.43 848.91 0 -18.04(-2.08%)
Mar 18, 2009 843.95 884.12 833.71 866.95 0 +17.91(+2.11%)
Mar 17, 2009 814.71 852.11 809.25 849.04 0 +36.03(+4.43%)
Mar 16, 2009 835.65 852.66 808.41 813.01 0 -12.75(-1.54%)
Mar 13, 2009 832.28 848.80 804.58 825.75 0 +54.66(+7.09%)
Mar 12, 2009 732.62 775.35 723.59 771.09 0 +29.47(+3.97%)
Mar 11, 2009 737.00 761.35 727.84 741.62 0 +9.93(+1.36%)
Mar 10, 2009 693.03 736.14 683.90 731.69 0 +54.43(+8.04%)
Mar 09, 2009 697.36 720.15 669.82 677.25 0 -62.43(-8.44%)
Mar 06, 2009 749.08 770.95 717.39 739.68 0 -10.89(-1.45%)
Mar 05, 2009 772.80 783.95 743.25 750.58 0 -36.59(-4.65%)
Mar 04, 2009 778.73 803.09 763.00 787.16 0 +20.88(+2.72%)
Mar 03, 2009 783.32 800.10 755.05 766.28 0 -9.29(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.